Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AOI Electronics Co., Ltd. logo
6832.T
AOI Electronics Co., Ltd.
06:30:00
2987 ¥
0.0000 (%0.00)
Previous Close: 3050
Day Low₺2943
Day High₺3120
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6832.T: AOI Electronics Co., Ltd. Historical Data

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,477.9837
CLOSE 1,475.3224

Low

LOW 1,220

High

HIGH 1,789
DATEOPENHIGHLOWCLOSE
01/04/20131,3801,3851,3501,370
01/07/20131,3871,3871,3601,371
01/08/20131,3941,3941,3501,373
01/09/20131,3691,3831,3401,382
01/10/20131,3941,4301,3901,415
01/11/20131,4351,4401,4291,439
01/15/20131,4301,4791,4301,474
01/16/20131,4741,4841,4501,470
01/17/20131,4801,4801,4401,460
01/18/20131,4751,5101,4751,507
01/21/20131,4901,5051,4851,505
01/22/20131,5001,5081,4851,496
01/23/20131,4941,6431,4941,643
01/24/20131,6551,7101,6431,700
01/25/20131,7101,7101,6501,666
01/28/20131,6631,6691,6301,643
01/29/20131,6401,6501,5731,573
01/30/20131,5701,5991,5551,581
01/31/20131,6211,6781,5811,660
02/01/20131,6831,7001,5561,572
02/04/20131,5751,5751,5101,514
02/05/20131,5101,5661,5101,539
02/06/20131,5601,5611,5331,540
02/07/20131,5411,5581,5341,550
02/08/20131,5501,5501,5161,543
02/12/20131,5501,5501,5251,528
02/13/20131,5301,5301,4651,485
02/14/20131,4521,4691,4501,466
02/15/20131,5781,5781,4691,483
02/18/20131,5251,5651,5221,530
02/19/20131,5301,5301,5111,511
02/20/20131,5061,5501,5061,540
02/21/20131,5431,5431,5061,516
02/22/20131,5131,5191,4901,512
02/25/20131,5111,5271,5021,505
02/26/20131,5001,5051,4911,491
02/27/20131,4821,4851,4661,470
02/28/20131,4701,4981,4661,485
03/01/20131,4881,5001,4851,499
03/04/20131,4861,5351,4861,514
03/05/20131,5401,5551,5311,555
03/06/20131,5781,5781,5611,572
03/07/20131,5801,5851,5601,561
03/08/20131,5751,5791,5581,560
03/11/20131,5751,5801,5251,535
03/12/20131,5351,5751,5291,534
03/13/20131,5271,5451,5151,539
03/14/20131,5391,5501,5351,545
03/15/20131,5451,5501,5311,550
03/18/20131,5251,5501,5221,530
03/19/20131,5501,5601,5421,552
03/21/20131,5601,5911,5521,585
03/22/20131,5931,5931,5741,575
03/25/20131,5801,6101,5801,592
03/26/20131,6101,6121,5921,592
03/27/20131,5981,6101,5921,592
03/28/20131,6001,6001,5161,561
03/29/20131,5801,5971,5451,545
04/01/20131,5391,5391,4811,481
04/02/20131,4811,4811,4381,480
04/03/20131,4811,4831,4581,459
04/04/20131,4591,4591,4361,447
04/05/20131,4751,5291,4751,513
04/08/20131,5201,5491,5081,513
04/09/20131,5401,5401,5101,510
04/10/20131,5111,5201,5071,520
04/11/20131,5401,5401,5201,531
04/12/20131,5391,5901,5391,588
04/15/20131,5931,5991,5801,599
04/16/20131,5701,6071,5611,603
04/17/20131,6171,6601,6101,634
04/18/20131,6481,6481,6001,624
04/19/20131,6181,6871,5881,620
04/22/20131,6461,6841,6211,640
04/23/20131,6551,6661,6281,641
04/24/20131,6401,6521,6301,650
04/25/20131,6451,6521,6381,651
04/26/20131,6501,6531,6341,638
04/30/20131,6381,6501,6281,650
05/01/20131,6451,6611,6431,651
05/02/20131,6531,6701,6311,660
05/07/20131,6851,7301,6841,729
05/08/20131,7301,7501,6991,705
05/09/20131,7051,7301,7011,720
05/10/20131,7501,7891,6101,646
05/13/20131,6431,6971,6161,634
05/14/20131,6401,6531,6301,643
05/15/20131,6301,6601,6301,660
05/16/20131,6701,6701,6011,643
05/17/20131,6251,6651,6251,659
05/20/20131,6851,6851,6701,673
05/21/20131,6801,6851,6651,680
05/22/20131,6801,6831,6701,683
05/23/20131,6701,6801,4201,603
05/24/20131,6001,6501,6001,629
05/27/20131,6151,6171,5901,602
05/28/20131,5621,6001,5621,580
05/29/20131,6001,6201,6001,619
05/30/20131,6001,6001,5451,554
05/31/20131,5851,6051,5851,601
06/03/20131,6401,6401,6001,600
06/04/20131,5201,6201,5201,620
06/05/20131,5961,6051,5811,581
06/06/20131,5411,5411,3901,484
06/07/20131,4301,4911,4021,430
06/10/20131,5011,5191,4151,490
06/11/20131,4711,4981,4561,457
06/12/20131,4401,4531,4251,441
06/13/20131,4411,4601,4101,433
06/14/20131,4371,4461,4101,412
06/17/20131,4111,4201,4001,420
06/18/20131,4221,4401,4101,416
06/19/20131,4171,4241,4001,405
06/20/20131,4201,4211,3751,380
06/21/20131,4101,4101,3031,316
06/24/20131,3311,3511,3311,344
06/25/20131,3201,3531,3011,315
06/26/20131,3371,3371,3071,307
06/27/20131,3101,3521,2861,313
06/28/20131,3081,3351,2971,320
07/01/20131,3271,3401,3001,340
07/02/20131,3411,3581,3301,354
07/03/20131,3581,3591,3411,345
07/04/20131,3411,3501,3301,332
07/05/20131,3901,3901,3311,378
07/08/20131,4001,4281,4001,404
07/09/20131,4101,4261,4071,420
07/10/20131,4211,4561,2201,362
07/11/20131,3711,3801,3621,365
07/12/20131,3891,3891,3841,389
07/16/20131,3911,4031,3911,403
07/17/20131,4051,4201,4051,420
07/18/20131,4231,4301,3991,425
07/19/20131,4251,4351,4101,418
07/22/20131,4161,4221,4101,414
07/23/20131,4221,4441,4221,435
07/24/20131,4361,4651,4311,465
07/25/20131,4751,4751,4491,450
07/26/20131,4741,4741,3811,460
07/29/20131,4741,4741,4001,413
07/30/20131,4131,4201,3661,413
07/31/20131,4431,4431,4161,430
08/01/20131,4301,4391,3811,439
08/02/20131,4691,4691,3911,416
08/05/20131,4131,4131,3981,407
08/06/20131,3881,4051,3881,405
08/07/20131,4001,4071,3901,390
08/08/20131,4101,4141,4011,401
08/09/20131,4131,4131,4011,401
08/12/20131,4151,4151,3821,385
08/13/20131,3751,4031,3701,401
08/14/20131,4061,4091,3951,406
08/15/20131,4101,4101,4001,401
08/16/20131,4131,4131,3951,400
08/19/20131,3991,4001,3751,400
08/20/20131,3761,3861,3761,385
08/21/20131,4001,4081,3721,408
08/22/20131,3801,3981,3761,393
08/23/20131,4061,4141,3991,411
08/26/20131,3911,4001,3741,387
08/27/20131,3871,3871,3871,387
08/28/20131,3901,3911,3701,370
08/29/20131,3681,3681,3461,346
08/30/20131,3451,3481,3201,320
09/02/20131,3151,3371,3031,337
09/03/20131,3091,3461,3091,346
09/04/20131,3281,3531,3281,343
09/05/20131,3451,3511,3451,350
09/06/20131,3511,3591,3501,350
09/09/20131,3601,3841,3551,384
09/10/20131,3841,3901,3721,388
09/11/20131,4001,4061,3921,397
09/12/20131,3871,3881,3811,382
09/13/20131,3801,3801,3511,355
09/17/20131,3521,4191,3481,396
09/18/20131,4121,4141,3571,388
09/19/20131,3881,4151,3721,374
09/20/20131,3801,4001,3801,381
09/24/20131,3851,4081,3811,393
09/25/20131,4001,4091,3921,409
09/26/20131,3941,4011,3901,401
09/27/20131,4001,4001,3941,396
09/30/20131,3901,3981,3851,386
10/01/20131,3861,4181,3861,401
10/02/20131,4011,4251,3871,409
10/03/20131,4071,4201,3951,399
10/04/20131,3991,4001,3761,376
10/07/20131,3801,3851,3801,380
10/08/20131,3801,3801,3521,360
10/09/20131,3801,3901,3801,387
10/10/20131,3881,3881,3881,388
10/11/20131,3891,4261,3891,398
10/15/20131,3981,4061,3981,401
10/16/20131,4001,4051,3981,405
10/17/20131,4051,4071,4021,402
10/18/20131,4011,6201,4011,518
10/21/20131,5501,5691,5251,545
10/22/20131,5451,5461,5221,528
10/23/20131,5301,5301,4971,528
10/24/20131,4931,5161,4931,510
10/25/20131,5131,5141,5001,511
10/28/20131,5101,5101,5001,502
10/29/20131,5011,5031,5001,503
10/30/20131,5011,5081,5001,508
10/31/20131,5001,5001,4831,488
11/01/20131,4831,5101,4831,491
11/05/20131,4881,5071,4881,507
11/06/20131,4881,4951,4881,490
11/07/20131,4991,4991,4901,490
11/08/20131,4901,4961,4831,495
11/11/20131,5001,5201,4881,520
11/12/20131,4961,5041,4911,504
11/13/20131,5001,5051,4881,488
11/14/20131,4821,4901,4821,483
11/15/20131,4841,4961,4831,485
11/18/20131,4851,4861,4831,483
11/19/20131,4851,4851,4851,485
11/20/20131,4821,4851,4561,463
11/21/20131,4851,4851,4641,465
11/22/20131,4651,4681,4311,446
11/25/20131,4461,4511,4311,437
11/26/20131,4371,4601,4321,456
11/27/20131,4561,4601,4271,429
11/28/20131,4321,4391,4301,431
11/29/20131,4311,4441,4231,424
12/02/20131,4241,4421,4231,430
12/03/20131,4221,4331,4221,423
12/04/20131,4061,4101,4001,400
12/05/20131,3981,4001,3901,390
12/06/20131,3891,3981,3881,388
12/09/20131,3951,4011,3951,400
12/10/20131,4041,4071,4001,400
12/11/20131,4001,4001,3891,389
12/12/20131,4001,4001,3881,395
12/13/20131,3951,3951,3951,395
12/16/20131,4061,4061,3111,378
12/17/20131,3831,3961,3701,387
12/18/20131,3801,3951,3581,378
12/19/20131,3901,3901,3701,380
12/20/20131,3671,3841,3671,370
12/24/20131,3701,3961,3651,384
12/25/20131,3541,3961,3541,394
12/26/20131,4001,4001,3831,394
12/27/20131,3821,3891,3561,378
12/30/20131,3861,3941,3841,386